Dark

MA20270115P430
MA Jan 15 2027 430.00 Put (MA270115P00430000)
option OPRA

EOD

Jul 10, 2026

7.90+12.857%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.9000	7.9000	7.9000	7.9000	+12.857%	1	361	0.000%
2026-07-07	6.3000	7.0000	6.3000	7.0000	-4.372%	8	361	+12.857%
2026-07-02	7.6000	7.6000	7.3200	7.3200	-17.753%	6	360	+7.923%
2026-07-01	9.3000	9.3000	8.9000	8.9000	-9.645%	3	360	-11.236%
2026-06-30	9.8500	9.8500	9.8500	9.8500	-6.190%	2	360	-19.797%
2026-06-29	10.0600	10.5000	10.0600	10.5000	-12.500%	5	360	-24.762%
2026-06-26	12.2000	12.4000	12.0000	12.0000	-4.762%	11	361	-34.167%
2026-06-24	14.3000	14.3000	12.6000	12.6000	-8.029%	2	360	-37.302%
2026-06-23	14.0000	14.0000	13.7000	13.7000	+2.239%	6	360	-42.336%
2026-06-22	13.4000	13.4000	13.4000	13.4000	-4.965%	1	360	-41.045%
2026-06-18	14.2500	14.2500	14.0000	14.1000	+13.801%	11	364	-43.972%
2026-06-17	12.3900	12.3900	12.3900	12.3900	-11.500%	1	364	-36.239%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-7.346%	2	364	-43.571%
2026-06-15	14.8000	15.1100	14.7000	15.1100	-5.680%	22	366	-47.717%
2026-06-12	16.0200	16.0200	16.0200	16.0200	-5.765%	1	371	-50.687%
2026-06-11	17.0000	17.2000	16.1000	17.0000	+4.294%	10	371	-53.529%
2026-06-10	16.2000	16.3000	16.0000	16.3000	-1.807%	3	376	-51.534%
2026-06-08	17.0000	17.0000	16.6000	16.6000	+0.181%	2	378	-52.410%
2026-06-04	16.5700	16.5700	16.5700	16.5700	-22.570%	2	377	-52.323%
2026-06-03	21.2000	21.4900	21.2000	21.4000	+26.254%	3	375	-63.084%
2026-06-02	16.5900	16.9500	16.5900	16.9500	+21.071%	2	376	-53.392%
2026-06-01	14.1000	15.0000	14.0000	14.0000	+0.503%	7	375	-43.571%
2026-05-29	13.9300	13.9300	13.9300	13.9300	-12.665%	1	371	-43.288%
2026-05-28	15.2700	15.9500	15.2700	15.9500	+9.247%	2	371	-50.470%
2026-05-27	14.6000	14.6000	14.6000	14.6000	-2.013%	2	370	-45.890%
2026-05-26	14.7900	15.0000	14.4000	14.9000	+6.429%	5	369	-46.980%
2026-05-21	14.4000	14.4000	14.0000	14.0000	-10.256%	2	365	-43.571%
2026-05-20	15.1000	15.6000	15.1000	15.6000	+9.091%	3	365	-49.359%
2026-05-18	14.3000	14.3000	14.3000	14.3000	-13.855%	1	364	-44.755%
2026-05-14	16.5000	17.0000	16.3000	16.6000	+0.606%	26	364	-52.410%
2026-05-13	15.7000	16.5000	15.7000	16.5000	+8.268%	9	352	-52.121%
2026-05-11	15.2400	15.2400	15.2400	15.2400	-2.620%	1	352	-48.163%
2026-05-08	16.2000	16.2000	15.6000	15.6500	+0.968%	35	351	-49.521%
2026-05-07	15.5000	15.5000	15.5000	15.5000	-3.125%	1	325	-49.032%
2026-05-06	14.9000	16.0000	14.9000	16.0000	+3.226%	2	324	-50.625%
2026-05-05	15.0000	15.5000	14.7000	15.5000	+5.085%	8	323	-49.032%
2026-05-04	14.7500	14.7500	14.7500	14.7500	-7.233%	1	320	-46.441%
2026-05-01	14.0500	16.2000	14.0000	15.9000	+11.579%	24	310	-50.314%
2026-04-30	14.2500	14.2500	14.2500	14.2500	+19.748%	2	310	-44.561%
2026-04-29	11.9500	11.9500	11.9000	11.9000	-23.718%	3	308	-33.613%
2026-04-27	15.6000	15.6000	15.6000	15.6000	-5.854%	1	305	-49.359%
2026-04-24	17.0300	17.0800	16.5700	16.5700	+1.037%	6	305	-52.323%
2026-04-23	16.4000	16.5000	16.1000	16.4000	+1.863%	191	309	-51.829%
2026-04-22	16.4000	16.4000	16.0000	16.1000	+3.205%	72	198	-50.932%
2026-04-21	15.6000	15.6000	15.6000	15.6000	+13.869%	7	190	-49.359%
2026-04-17	13.7000	13.7000	13.7000	13.7000	-23.889%	3	190	-42.336%
2026-04-14	18.0000	18.0000	18.0000	18.0000	-9.548%	1	189	-56.111%
2026-04-13	19.9000	19.9000	19.9000	19.9000	-3.865%	2	188	-60.302%
2026-04-10	20.7000	20.7000	20.7000	20.7000	+1.970%	1	187	-61.836%
2026-04-09	20.3000	20.3000	20.3000	20.3000	+9.140%	1	186	-61.084%
2026-04-08	18.6000	18.6000	18.6000	18.6000	-17.333%	1	185	-57.527%
2026-04-07	22.5000	22.5000	22.5000	22.5000	+6.132%	1	184	-64.889%
2026-04-06	21.3000	21.3000	21.2000	21.2000	-4.072%	2	183	-62.736%
2026-03-31	22.3000	22.3000	22.0900	22.1000	-17.073%	9	181	-64.253%
2026-03-27	25.6000	26.6500	25.2000	26.6500	+18.973%	19	172	-70.356%
2026-03-25	22.4000	22.4000	22.4000	22.4000	-2.397%	1	173	-64.732%
2026-03-20	23.3000	23.3000	22.9500	22.9500	-4.375%	2	173	-65.577%
2026-03-18	24.0000	24.0000	24.0000	24.0000	+20.968%	1	172	-67.083%
2026-03-17	19.8400	19.8400	19.8400	19.8400	-0.800%	1	171	-60.181%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-8.884%	1	171	-60.500%
2026-03-13	21.9500	21.9500	21.9500	21.9500	+6.813%	3	170	-64.009%
2026-03-12	20.5500	20.5500	20.5500	20.5500	+12.912%	4	167	-61.557%
2026-03-10	18.2000	18.2000	18.2000	18.2000	-4.462%	5	163	-56.593%
2026-03-09	19.0500	19.0500	19.0500	19.0500	+8.857%	5	164	-58.530%
2026-03-05	17.8000	17.8000	17.5000	17.5000	-6.166%	4	159	-54.857%
2026-03-03	17.7500	18.6500	17.7500	18.6500	+6.268%	4	155	-57.641%
2026-02-26	17.5500	17.5500	17.5500	17.5500	-12.773%	5	151	-54.986%
2026-02-25	20.1200	20.1200	20.1200	20.1200	-14.746%	2	153	-60.736%
2026-02-24	23.6000	23.6000	23.6000	23.6000	+87.599%	2	153	-66.525%
2026-02-06	12.5800	12.5800	12.5800	12.5800	+1.452%	1	151	-37.202%
2026-01-30	12.1500	12.4000	12.1500	12.4000	-9.818%	6	150	-36.290%
2026-01-29	13.7500	13.7500	13.7500	13.7500	-7.842%	1	148	-42.545%
2026-01-28	14.7600	14.9200	14.7600	14.9200	+2.684%	2	147	-47.051%
2026-01-23	14.5300	14.5300	14.5300	14.5300	+5.290%	1	149	-45.630%
2026-01-13	13.8000	13.8000	13.8000	13.8000	+47.279%	1	148	-42.754%
2025-12-29	9.3700	9.3700	9.3700	9.3700	-22.944%	1	147	-15.688%
2025-12-11	12.1600	12.1600	12.1600	12.1600	-11.306%	1	147	-35.033%
2025-12-04	13.7100	13.7100	13.7100	13.7100	-3.178%	1	147	-42.378%
2025-12-01	14.1600	14.1600	14.1600	14.1600	-8.171%	1	146	-44.209%
2025-11-25	15.4200	15.4200	15.4200	15.4200	+15.940%	13	146	-48.768%
2025-11-12	13.3000	13.3000	13.3000	13.3000	-15.823%	2	146	-40.602%
2025-11-03	15.8000	15.8000	15.8000	15.8000	+25.896%	1	146	-50.000%
2025-10-28	12.5500	12.5500	12.5500	12.5500	-3.089%	2	146	-37.052%
2025-09-19	12.9500	12.9500	12.9500	12.9500	+16.667%	1	144	-38.996%
2025-08-29	11.1000	11.1000	11.1000	11.1000	-16.226%	1	142	-28.829%
2025-07-31	13.2500	13.2500	13.2500	13.2500	-23.631%	15	142	-40.377%
2025-07-16	17.3500	17.3500	16.9500	17.3500	+2.481%	16	142	-54.467%
2025-07-11	16.9300	16.9300	16.9300	16.9300	-4.566%	1	132	-53.337%
2025-06-30	17.7400	17.7400	17.7400	17.7400	-17.488%	1	131	-55.468%
2025-06-23	21.5000	21.5000	21.5000	21.5000	+34.543%	15	130	-63.256%
2025-05-29	15.9800	15.9800	15.9800	15.9800	+1.203%	86	115	-50.563%
2025-05-13	16.1500	20.0000	15.7900	15.7900	-21.129%	62	115	-49.968%
2025-05-07	20.0200	20.0200	20.0200	20.0200	-8.039%	20	54	-60.539%
2025-05-01	20.6700	22.1500	20.6700	21.7700	-2.899%	29	34	-63.712%
2025-04-25	22.4200	22.4200	22.4200	22.4200	-29.828%	2	6	-64.764%
2025-04-11	31.7000	32.1500	31.7000	31.9500	-24.912%	12	6	-75.274%
2025-04-07	42.5500	42.5500	42.5500	42.5500	+144.540%	1	2	-81.434%
2025-03-04	17.4000	17.4000	17.4000	17.4000	+4.317%	1	2	-54.598%
2025-01-23	16.6800	16.6800	16.6800	16.6800	-17.954%	1	2	-52.638%
2024-12-19	20.3300	20.3300	20.3300	20.3300	+8.196%	1	3	-61.141%
2024-12-10	18.7900	18.7900	18.7900	18.7900	-6.424%	1	2	-57.956%
2024-11-07	20.0800	20.0800	20.0800	20.0800	0.000%	1	1	-60.657%